86,270$
2,07%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 85,25 | 86,51 | 84,36 | 86,27 | 2,07% | 1.415.163,00 |
| 07.05.2025 | 83,24 | 84,89 | 82,77 | 84,52 | 2,02% | 1.418.119,00 |
| 06.05.2025 | 82,34 | 83,71 | 81,03 | 82,85 | -0,49% | 1.680.346,00 |
| 05.05.2025 | 82,51 | 84,18 | 82,11 | 83,26 | 0,41% | 2.131.576,00 |
| 02.05.2025 | 87,00 | 87,56 | 82,57 | 82,92 | -3,92% | 2.752.732,00 |
| 01.05.2025 | 88,50 | 88,50 | 86,03 | 86,30 | 0,12% | 1.716.119,00 |
| 30.04.2025 | 83,25 | 86,20 | 82,61 | 86,20 | 0,27% | 2.023.468,00 |
| 29.04.2025 | 85,63 | 86,66 | 84,67 | 85,97 | 1,38% | 1.136.786,00 |
| 28.04.2025 | 84,40 | 85,36 | 83,36 | 84,80 | 0,69% | 1.853.293,00 |
| 25.04.2025 | 81,67 | 84,63 | 81,39 | 84,22 | 2,56% | 1.812.600,00 |
| 24.04.2025 | 78,36 | 82,53 | 78,00 | 82,12 | 5,91% | 2.725.891,00 |
| 23.04.2025 | 80,21 | 82,38 | 77,08 | 77,54 | 1,51% | 2.692.970,00 |
| 22.04.2025 | 76,70 | 77,35 | 75,42 | 76,39 | 0,95% | 2.087.222,00 |
| 21.04.2025 | 76,53 | 77,28 | 74,17 | 75,67 | -2,83% | 2.038.272,00 |
| 17.04.2025 | 78,71 | 79,39 | 76,64 | 77,87 | -1,17% | 885.490,00 |
| 16.04.2025 | 78,39 | 79,94 | 76,59 | 78,79 | -1,45% | 1.715.734,00 |
| 15.04.2025 | 79,00 | 80,82 | 78,63 | 79,95 | 0,67% | 1.822.582,00 |
| 14.04.2025 | 82,76 | 82,76 | 79,14 | 79,42 | -0,51% | 1.139.496,00 |
| 11.04.2025 | 79,33 | 80,04 | 76,50 | 79,83 | 1,33% | 1.260.688,00 |
| 10.04.2025 | 80,03 | 81,31 | 76,77 | 78,78 | -5,48% | 1.318.875,00 |
| 09.04.2025 | 73,17 | 84,85 | 71,56 | 83,35 | 13,62% | 1.828.107,00 |
| 08.04.2025 | 77,96 | 78,76 | 72,26 | 73,36 | -1,71% | 1.570.033,00 |
| 07.04.2025 | 71,43 | 79,59 | 70,15 | 74,64 | -1,97% | 3.288.527,00 |
| 04.04.2025 | 79,05 | 79,23 | 73,72 | 76,14 | -7,38% | 2.610.153,00 |
| 03.04.2025 | 86,81 | 87,36 | 80,28 | 82,21 | -10,04% | 2.735.675,00 |
| 02.04.2025 | 89,42 | 93,04 | 89,37 | 91,39 | 0,05% | 1.560.541,00 |
| 01.04.2025 | 89,49 | 92,22 | 88,74 | 91,34 | 2,51% | 1.379.216,00 |
| 31.03.2025 | 90,17 | 90,28 | 86,08 | 89,10 | -2,81% | 1.210.059,00 |
| 28.03.2025 | 94,32 | 94,32 | 89,76 | 91,68 | -3,56% | 1.068.896,00 |
| 27.03.2025 | 98,02 | 98,25 | 94,62 | 95,06 | -4,33% | 873.718,00 |
| 26.03.2025 | 102,00 | 102,20 | 98,17 | 99,36 | -2,99% | 695.961,00 |
| 25.03.2025 | 101,60 | 103,79 | 101,43 | 102,42 | 0,80% | 812.351,00 |
| 24.03.2025 | 98,94 | 101,98 | 97,97 | 101,61 | 4,53% | 1.176.934,00 |
| 21.03.2025 | 93,75 | 97,24 | 91,95 | 97,21 | 2,53% | 1.137.598,00 |
| 20.03.2025 | 94,61 | 95,83 | 93,79 | 94,81 | -0,54% | 697.386,00 |
| 19.03.2025 | 93,75 | 96,48 | 93,15 | 95,32 | 1,63% | 811.896,00 |
| 18.03.2025 | 94,20 | 94,95 | 91,52 | 93,79 | -1,58% | 870.920,00 |
| 17.03.2025 | 94,50 | 96,68 | 94,04 | 95,30 | 0,21% | 1.146.720,00 |
| 14.03.2025 | 93,15 | 95,49 | 92,60 | 95,10 | 3,74% | 1.168.123,00 |
| 13.03.2025 | 97,09 | 98,30 | 91,25 | 91,67 | -6,99% | 2.206.799,00 |
| 12.03.2025 | 100,25 | 101,31 | 96,54 | 98,56 | 1,51% | 1.449.166,00 |
| 11.03.2025 | 90,47 | 99,45 | 89,95 | 97,09 | 6,48% | 3.963.375,00 |
| 10.03.2025 | 92,38 | 92,72 | 89,15 | 91,18 | -4,02% | 3.314.027,00 |
| 07.03.2025 | 98,52 | 99,49 | 91,21 | 95,00 | -4,38% | 2.404.868,00 |
| 06.03.2025 | 105,80 | 106,57 | 99,24 | 99,35 | -9,38% | 1.654.568,00 |
| 05.03.2025 | 106,54 | 109,92 | 106,15 | 109,63 | 1,56% | 1.192.172,00 |
| 04.03.2025 | 106,60 | 109,70 | 103,80 | 107,95 | 0,75% | 1.850.250,00 |
| 03.03.2025 | 115,50 | 116,00 | 106,60 | 107,15 | -7,92% | 2.173.242,00 |
| 28.02.2025 | 113,00 | 117,49 | 111,13 | 116,36 | 14,89% | 4.166.358,00 |
| 27.02.2025 | 106,50 | 107,99 | 101,02 | 101,28 | -2,16% | 2.250.357,00 |
| 26.02.2025 | 104,75 | 105,62 | 103,00 | 103,52 | 0,63% | 1.274.632,00 |
| 25.02.2025 | 103,38 | 104,90 | 100,00 | 102,87 | -1,94% | 1.304.433,00 |
| 24.02.2025 | 106,69 | 107,29 | 100,64 | 104,91 | -1,38% | 1.367.655,00 |
| 21.02.2025 | 110,95 | 111,20 | 105,81 | 106,38 | -2,95% | 911.931,00 |
| 20.02.2025 | 110,80 | 110,80 | 106,83 | 109,61 | -1,70% | 1.041.848,00 |
| 19.02.2025 | 114,00 | 114,35 | 110,80 | 111,51 | -2,96% | 837.632,00 |
| 18.02.2025 | 113,17 | 115,10 | 111,50 | 114,91 | 1,57% | 1.061.013,00 |
| 14.02.2025 | 117,45 | 118,46 | 113,13 | 113,13 | -3,79% | 1.226.883,00 |
| 13.02.2025 | 117,00 | 117,92 | 112,00 | 117,59 | -0,14% | 1.057.478,00 |
| 12.02.2025 | 113,76 | 118,12 | 113,02 | 117,76 | 2,24% | 1.011.293,00 |
| 11.02.2025 | 115,50 | 117,93 | 114,21 | 115,18 | -1,04% | 1.004.282,00 |
| 10.02.2025 | 114,70 | 118,84 | 114,14 | 116,39 | 3,04% | 1.820.766,00 |
| 07.02.2025 | 115,00 | 116,30 | 112,16 | 112,96 | -1,17% | 623.290,00 |
| 06.02.2025 | 115,00 | 116,24 | 113,85 | 114,30 | -0,37% | 1.089.676,00 |
| 05.02.2025 | 113,82 | 115,06 | 112,92 | 114,73 | -0,62% | 755.830,00 |
| 04.02.2025 | 114,99 | 115,58 | 112,42 | 115,45 | 3,52% | 1.229.269,00 |
| 03.02.2025 | 108,48 | 112,97 | 107,67 | 111,52 | -0,94% | 778.345,00 |
| 31.01.2025 | 112,30 | 114,41 | 111,51 | 112,58 | 1,79% | 1.172.420,00 |
| 30.01.2025 | 111,54 | 114,08 | 110,55 | 110,60 | -2,37% | 1.104.044,00 |
| 29.01.2025 | 117,00 | 117,00 | 110,65 | 113,29 | -3,38% | 1.886.580,00 |
| 28.01.2025 | 106,07 | 117,55 | 105,74 | 117,25 | 11,75% | 3.302.258,00 |
| 27.01.2025 | 100,63 | 107,96 | 100,57 | 104,92 | 0,54% | 1.626.444,00 |
| 24.01.2025 | 105,65 | 107,40 | 104,18 | 104,36 | 0,26% | 1.132.154,00 |
| 23.01.2025 | 101,26 | 105,37 | 100,82 | 104,09 | 2,88% | 1.644.709,00 |
| 22.01.2025 | 101,10 | 101,95 | 100,47 | 101,18 | 0,82% | 857.835,00 |
| 21.01.2025 | 101,04 | 102,15 | 99,10 | 100,36 | -0,03% | 1.030.464,00 |
| 17.01.2025 | 100,98 | 101,59 | 100,00 | 100,39 | 0,42% | 1.126.624,00 |
| 16.01.2025 | 98,69 | 100,36 | 97,64 | 99,97 | 0,80% | 1.515.107,00 |
| 15.01.2025 | 100,50 | 101,76 | 98,60 | 99,18 | 1,21% | 1.634.802,00 |
| 14.01.2025 | 97,25 | 99,34 | 97,21 | 97,99 | 2,05% | 947.426,00 |
| 13.01.2025 | 96,96 | 96,96 | 95,11 | 96,02 | -1,49% | 979.361,00 |
| 10.01.2025 | 96,63 | 98,29 | 96,22 | 97,47 | -0,58% | 1.260.259,00 |
| 08.01.2025 | 98,31 | 99,00 | 96,53 | 98,04 | -0,65% | 1.005.594,00 |
| 07.01.2025 | 102,15 | 102,41 | 98,30 | 98,68 | -2,94% | 1.072.489,00 |
| 06.01.2025 | 102,36 | 103,06 | 100,68 | 101,67 | 0,27% | 1.121.749,00 |
| 03.01.2025 | 100,00 | 101,86 | 99,81 | 101,40 | 2,32% | 1.214.625,00 |
| 02.01.2025 | 101,78 | 101,79 | 98,76 | 99,10 | 0,02% | 1.129.895,00 |
| 31.12.2024 | 100,63 | 101,01 | 98,22 | 99,08 | -1,20% | 1.028.233,00 |
| 30.12.2024 | 99,77 | 100,62 | 97,98 | 100,28 | -1,22% | 850.821,00 |
| 27.12.2024 | 103,32 | 103,32 | 100,40 | 101,52 | -2,03% | 708.906,00 |
| 26.12.2024 | 102,96 | 104,02 | 102,67 | 103,62 | 0,00% | 755.420,00 |
| 24.12.2024 | 102,56 | 104,26 | 102,38 | 103,62 | 0,93% | 341.110,00 |
| 23.12.2024 | 104,00 | 104,17 | 102,10 | 102,67 | -0,93% | 1.090.568,00 |
| 20.12.2024 | 102,00 | 104,89 | 101,14 | 103,63 | -0,08% | 1.857.568,00 |
| 19.12.2024 | 105,67 | 106,88 | 103,37 | 103,71 | -0,19% | 1.152.021,00 |
| 18.12.2024 | 107,00 | 108,41 | 102,78 | 103,91 | -3,11% | 1.939.194,00 |
| 17.12.2024 | 106,50 | 107,46 | 105,02 | 107,25 | 2,52% | 1.514.019,00 |
| 16.12.2024 | 103,66 | 105,98 | 103,24 | 104,61 | 0,54% | 950.925,00 |
| 13.12.2024 | 107,71 | 108,14 | 103,27 | 104,05 | -2,99% | 1.461.620,00 |
| 12.12.2024 | 106,50 | 108,20 | 106,05 | 107,26 | 0,21% | 730.369,00 |